Indicators

AMETEK Solidstate Controls (NY: AME )

169.14 -0.44 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.13	29.16	28.71	28.91	1,476,063	-0.06(-0.19%)
Jan 30, 2012	28.46	29.07	28.31	28.97	1,223,889	+0.33(+1.16%)
Jan 27, 2012	28.76	29.12	28.60	28.64	1,113,125	-0.32(-1.10%)
Jan 26, 2012	28.50	29.37	27.71	28.95	1,631,843	+0.15(+0.51%)
Jan 25, 2012	28.48	28.91	28.41	28.81	1,235,330	+0.31(+1.10%)
Jan 24, 2012	28.15	28.57	28.00	28.49	1,104,057	+0.14(+0.48%)
Jan 23, 2012	28.12	28.52	28.02	28.36	948,725	+0.26(+0.94%)
Jan 20, 2012	28.29	28.38	28.04	28.09	985,386	-0.29(-1.02%)
Jan 19, 2012	27.88	28.71	27.79	28.38	1,543,126	+0.55(+1.99%)
Jan 18, 2012	28.01	28.04	27.67	27.83	2,450,959	-0.16(-0.57%)
Jan 17, 2012	28.51	28.76	27.98	27.99	1,508,914	-0.32(-1.13%)
Jan 13, 2012	27.82	28.35	27.63	28.31	1,598,667	+0.18(+0.66%)
Jan 12, 2012	27.66	28.21	27.43	28.12	1,304,875	+0.86(+3.16%)
Jan 11, 2012	27.04	27.35	26.99	27.26	937,564	+0.18(+0.66%)
Jan 10, 2012	26.81	27.15	26.73	27.08	1,013,711	+0.62(+2.32%)
Jan 09, 2012	26.62	26.67	26.40	26.47	972,222	+0.01(+0.02%)
Jan 06, 2012	26.71	26.80	26.41	26.46	664,308	-0.32(-1.19%)
Jan 05, 2012	26.15	26.87	25.85	26.78	1,016,852	+0.44(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.